Skip to main content
logo
Capital Group U.S. Small and Mid Cap ETF (CGMM)
NYSEARCA: CGMM · Real-Time Price · USD
30.05
-0.19 (-0.63%)
At close: Mar 10, 2026, 4:00 PM EDT
30.05
0.00 (0.00%)
After-hours: Mar 10, 2026, 4:10 PM EDT

CGMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202630.2130.4529.9930.35-0.36%555,431
Mar 9, 202629.6530.3029.3130.2430.240.83%1,253,766
Mar 6, 202630.1730.1929.8329.9929.99-2.41%853,935
Mar 5, 202630.8631.0830.4130.7330.73-1.32%798,623
Mar 4, 202631.1231.1630.8131.1431.140.68%857,528
Mar 3, 202630.7531.0730.2030.9330.93-1.53%1,091,459
Mar 2, 202630.9331.5030.9331.4131.410.35%1,030,825
Feb 27, 202631.2931.3231.0631.3031.30-0.98%848,557
Feb 26, 202631.4431.6531.2831.6131.610.64%1,033,221
Feb 25, 202631.4731.4831.2331.4131.410.26%675,420
Feb 24, 202630.8431.3530.8431.3331.331.75%628,610
Feb 23, 202631.1831.2330.5730.7930.79-1.75%893,500
Feb 20, 202631.1631.5131.0531.3431.340.38%680,709
Feb 19, 202631.1831.2230.9731.2231.22-0.13%2,101,695
Feb 18, 202631.0631.4131.0131.2631.260.87%519,966
Feb 17, 202630.8831.0730.6230.9930.990.19%1,002,359
Feb 13, 202630.7631.1030.4930.9330.930.91%842,984
Feb 12, 202631.2431.4630.5530.6530.65-1.32%1,535,892
Feb 11, 202631.3431.4030.8231.0631.06-0.22%839,585
Feb 10, 202631.2231.3031.1131.1331.13-0.19%554,552
Feb 9, 202631.0531.2630.9731.1931.190.32%882,817
Feb 6, 202630.5831.1330.5531.0931.093.12%828,931
Feb 5, 202630.4430.5430.0730.1530.15-1.12%1,302,008
Feb 4, 202630.3930.6030.0830.4930.490.66%1,406,597
Feb 3, 202630.3330.5229.8830.2930.290.26%1,485,078
Feb 2, 202629.9130.2729.8330.2130.210.90%608,186
Jan 30, 202630.1730.3329.7529.9429.94-0.96%962,301
Jan 29, 202630.6030.6229.9630.2330.23-0.62%719,115
Jan 28, 202630.6130.6430.3830.4230.42-0.29%756,988
Jan 27, 202630.5530.5530.3930.5130.51-0.13%1,078,251
Jan 26, 202630.8630.8630.5030.5530.55-0.07%711,965
Jan 23, 202630.8530.8530.4830.5730.57-0.97%1,098,321
Jan 22, 202631.1031.1730.8130.8730.870.19%1,561,252
Jan 21, 202630.6330.9530.4430.8130.811.45%1,838,000
Jan 20, 202630.3830.6730.2830.3730.37-1.46%2,038,192
Jan 16, 202630.9130.9630.7630.8230.82-0.13%1,562,753
Jan 15, 202630.6030.9630.6030.8630.861.31%1,527,423
Jan 14, 202630.4930.5130.2830.4630.46-0.20%1,569,934
Jan 13, 202630.5530.5830.3930.5230.520.13%1,431,024
Jan 12, 202630.2430.4930.1730.4830.480.13%520,102
Jan 9, 202630.3430.4930.2030.4430.440.69%475,388
Jan 8, 202629.9830.2629.9330.2330.230.93%483,495
Jan 7, 202630.2630.2629.9129.9529.95-0.96%603,768
Jan 6, 202629.7130.2529.6630.2430.241.65%670,788
Jan 5, 202629.3229.8429.3229.7529.751.81%855,153
Jan 2, 202629.0129.2428.8529.2229.221.32%649,934
Dec 31, 202529.1129.1128.8228.8428.84-1.03%798,856
Dec 30, 202529.3029.3029.1229.1429.14-0.51%430,297
Dec 29, 202529.3729.4229.2229.2929.29-0.61%466,306
Dec 26, 202529.4929.4929.3529.4729.47-0.24%319,645